Fidelity Growth Company K6 Fund (FGKFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.87
+0.16 (0.54%)
Oct 25, 2024, 4:00 PM EDT
FGKFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.54% |
| Oct 24, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.64% |
| Oct 23, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.70% |
| Oct 22, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.10% |
| Oct 21, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.43% |
| Oct 18, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.64% |
| Oct 17, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| Oct 16, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.64% |
| Oct 15, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.24% |
| Oct 14, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.81% |
| Oct 11, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.61% |
| Oct 10, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.17% |
| Oct 9, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.44% |
| Oct 8, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 1.70% |
| Oct 7, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.72% |
| Oct 4, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.47% |
| Oct 3, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.21% |
| Oct 2, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.35% |
| Oct 1, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.59% |
| Sep 30, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.35% |
| Sep 27, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.62% |
| Sep 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.45% |
| Sep 25, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.17% |
| Sep 24, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.70% |
| Sep 23, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.10% |
| Sep 20, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.24% |
| Sep 19, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 2.32% |
| Sep 18, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.35% |
| Sep 17, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.07% |
| Sep 16, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.25% |
| Sep 13, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.53% |
| Sep 12, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1.04% |
| Sep 11, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 2.58% |
| Sep 10, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.71% |
| Sep 9, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1.39% |
| Sep 6, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -2.35% |
| Sep 5, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.07% |
| Sep 4, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.37% |
| Sep 3, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -3.64% |
| Aug 30, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 1.03% |
| Aug 29, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.78% |
| Aug 28, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.19% |
| Aug 27, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.25% |
| Aug 26, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.73% |
| Aug 23, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.66% |
| Aug 22, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.64% |
| Aug 21, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.77% |
| Aug 20, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.35% |
| Aug 19, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.56% |
| Aug 16, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.14% |
| Aug 15, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 2.55% |
| Aug 14, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.18% |
| Aug 13, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 2.59% |
| Aug 12, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.49% |
| Aug 9, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.76% |
| Aug 8, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 3.46% |
| Aug 7, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.51% |
| Aug 6, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.41% |
| Aug 5, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.41% |
| Aug 2, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.73% |
| Aug 1, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -2.41% |
| Jul 31, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 3.34% |
| Jul 30, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.79% |
| Jul 29, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.15% |
| Jul 26, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.03% |
| Jul 25, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.73% |
| Jul 24, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -3.76% |
| Jul 23, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.11% |
| Jul 22, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.83% |
| Jul 19, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.71% |
| Jul 18, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.78% |
| Jul 17, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -3.38% |
| Jul 16, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.17% |
| Jul 15, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.03% |
| Jul 12, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.62% |
| Jul 11, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.72% |
| Jul 10, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.02% |
| Jul 9, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.31% |
| Jul 8, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.38% |
| Jul 5, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.80% |
| Jul 3, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.91% |
| Jul 2, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.18% |
| Jul 1, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.63% |
| Jun 28, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.67% |
| Jun 27, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.42% |
| Jun 26, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.25% |
| Jun 25, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.50% |
| Jun 24, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -1.17% |
| Jun 21, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.39% |
| Jun 20, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.94% |
| Jun 18, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.39% |
| Jun 17, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.46% |
| Jun 14, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.11% |
| Jun 13, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.39% |
| Jun 12, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.65% |
| Jun 11, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.40% |
| Jun 10, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.62% |
| Jun 7, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.25% |
| Jun 6, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.11% |
| Jun 5, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 2.37% |